Tevogen Bio Holdings Inc. (TVGN)

Tevogen Bio Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.33	0.34	0.32	0.34	0.34	2.97%	223,463
Jan 15, 2026	0.32	0.34	0.32	0.33	0.33	2.67%	504,571
Jan 14, 2026	0.33	0.33	0.31	0.32	0.32	1.31%	515,171
Jan 13, 2026	0.33	0.33	0.31	0.31	0.31	-3.45%	595,442
Jan 12, 2026	0.39	0.39	0.31	0.33	0.33	-16.45%	1,802,491
Jan 9, 2026	0.40	0.42	0.37	0.39	0.39	-0.26%	2,133,044
Jan 8, 2026	0.38	0.40	0.37	0.39	0.39	0.96%	541,798
Jan 7, 2026	0.36	0.39	0.34	0.39	0.39	10.66%	588,705
Jan 6, 2026	0.36	0.37	0.34	0.35	0.35	-2.76%	464,857
Jan 5, 2026	0.38	0.38	0.36	0.36	0.36	-1.32%	499,598
Jan 2, 2026	0.34	0.37	0.32	0.36	0.36	9.88%	441,019
Dec 31, 2025	0.33	0.34	0.32	0.33	0.33	-2.27%	714,498
Dec 30, 2025	0.34	0.35	0.30	0.34	0.34	-2.78%	1,229,575
Dec 29, 2025	0.37	0.37	0.34	0.35	0.35	-8.46%	736,519
Dec 26, 2025	0.40	0.40	0.38	0.38	0.38	-3.84%	313,962
Dec 24, 2025	0.40	0.41	0.37	0.40	0.40	5.55%	366,478
Dec 23, 2025	0.39	0.40	0.37	0.38	0.38	-2.60%	377,348
Dec 22, 2025	0.38	0.39	0.38	0.39	0.39	1.42%	353,285
Dec 19, 2025	0.38	0.40	0.37	0.38	0.38	-0.26%	1,045,735
Dec 18, 2025	0.36	0.39	0.36	0.38	0.38	3.17%	346,738
Dec 17, 2025	0.39	0.39	0.37	0.37	0.37	-3.91%	374,579
Dec 16, 2025	0.39	0.40	0.37	0.38	0.38	-3.59%	471,578
Dec 15, 2025	0.40	0.41	0.40	0.40	0.40	-1.29%	322,281
Dec 12, 2025	0.42	0.43	0.39	0.40	0.40	-6.16%	812,639
Dec 11, 2025	0.42	0.44	0.42	0.43	0.43	-1.78%	779,003
Dec 10, 2025	0.43	0.45	0.39	0.44	0.44	-2.93%	1,226,929
Dec 9, 2025	0.44	0.47	0.42	0.45	0.45	3.46%	18,325,654
Dec 8, 2025	0.41	0.44	0.40	0.44	0.44	8.81%	578,971
Dec 5, 2025	0.43	0.45	0.40	0.40	0.40	-5.00%	328,068
Dec 4, 2025	0.41	0.43	0.41	0.42	0.42	-1.38%	241,862
Dec 3, 2025	0.39	0.43	0.39	0.43	0.43	11.01%	259,878
Dec 2, 2025	0.41	0.43	0.39	0.39	0.39	-4.72%	356,740
Dec 1, 2025	0.45	0.45	0.40	0.40	0.40	-8.36%	497,832
Nov 28, 2025	0.50	0.50	0.44	0.44	0.44	-8.27%	328,905
Nov 26, 2025	0.44	0.50	0.44	0.48	0.48	9.64%	786,457
Nov 25, 2025	0.43	0.44	0.43	0.44	0.44	3.47%	206,626
Nov 24, 2025	0.46	0.46	0.42	0.42	0.42	-5.97%	276,006
Nov 21, 2025	0.42	0.46	0.41	0.45	0.45	9.10%	748,164
Nov 20, 2025	0.46	0.47	0.41	0.41	0.41	-8.03%	337,799
Nov 19, 2025	0.41	0.46	0.40	0.45	0.45	9.85%	340,462
Nov 18, 2025	0.39	0.43	0.39	0.41	0.41	5.74%	553,924
Nov 17, 2025	0.42	0.42	0.38	0.39	0.39	-7.24%	640,713
Nov 14, 2025	0.43	0.44	0.42	0.42	0.42	-6.12%	429,321
Nov 13, 2025	0.46	0.48	0.44	0.44	0.44	-4.60%	265,816
Nov 12, 2025	0.48	0.48	0.46	0.47	0.47	-0.91%	281,120
Nov 11, 2025	0.47	0.47	0.46	0.47	0.47	-2.06%	198,724
Nov 10, 2025	0.50	0.50	0.47	0.48	0.48	-3.85%	421,173
Nov 7, 2025	0.48	0.50	0.47	0.50	0.50	6.37%	945,642
Nov 6, 2025	0.55	0.55	0.46	0.47	0.47	-10.63%	1,277,312
Nov 5, 2025	0.55	0.65	0.51	0.53	0.53	-5.42%	2,999,695

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.